NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00130000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 74,287 | 0 | 25.00% |
| NVDA240927C00130000 | 2024-09-16 3:59PM EDT | 2024-09-27 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13,790 | 0 | 12.50% |
| NVDA241004C00130000 | 2024-09-16 3:59PM EDT | 2024-10-04 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6,420 | 0 | 12.50% |
| NVDA241011C00130000 | 2024-09-16 3:59PM EDT | 2024-10-11 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,768 | 0 | 12.50% |
| NVDA241018C00130000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 2.41 | 0.00 | 0.00 | 0.00 | - | 11,376 | 0 | 6.25% |
| NVDA241025C00130000 | 2024-09-16 3:52PM EDT | 2024-10-25 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 6.25% |
| NVDA241101C00130000 | 2024-09-16 3:56PM EDT | 2024-11-01 | 3.72 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| NVDA241115C00130000 | 2024-09-16 3:59PM EDT | 2024-11-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8,305 | 0 | 6.25% |
| NVDA241220C00130000 | 2024-09-16 3:59PM EDT | 2024-12-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 2,349 | 0 | 6.25% |
| NVDA250117C00130000 | 2024-09-16 3:58PM EDT | 2025-01-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1,159 | 0 | 3.13% |
| NVDA250221C00130000 | 2024-09-16 3:57PM EDT | 2025-02-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| NVDA250321C00130000 | 2024-09-16 3:59PM EDT | 2025-03-21 | 13.65 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 3.13% |
| NVDA250417C00130000 | 2024-09-16 3:57PM EDT | 2025-04-17 | 14.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| NVDA250620C00130000 | 2024-09-16 3:59PM EDT | 2025-06-20 | 17.85 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| NVDA250815C00130000 | 2024-09-16 3:54PM EDT | 2025-08-15 | 19.66 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 3.13% |
| NVDA250919C00130000 | 2024-09-16 3:54PM EDT | 2025-09-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 3.13% |
| NVDA251219C00130000 | 2024-09-16 3:42PM EDT | 2025-12-19 | 24.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| NVDA260116C00130000 | 2024-09-16 3:40PM EDT | 2026-01-16 | 25.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| NVDA260618C00130000 | 2024-09-16 12:53PM EDT | 2026-06-18 | 30.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| NVDA261218C00130000 | 2024-09-16 3:49PM EDT | 2026-12-18 | 35.23 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00130000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| NVDA240927P00130000 | 2024-09-16 3:54PM EDT | 2024-09-27 | 13.75 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| NVDA241004P00130000 | 2024-09-16 3:51PM EDT | 2024-10-04 | 14.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA241011P00130000 | 2024-09-16 11:31AM EDT | 2024-10-11 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00130000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 15.18 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| NVDA241025P00130000 | 2024-09-16 3:58PM EDT | 2024-10-25 | 15.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA241115P00130000 | 2024-09-16 3:13PM EDT | 2024-11-15 | 17.55 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NVDA241220P00130000 | 2024-09-16 2:34PM EDT | 2024-12-20 | 20.12 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| NVDA250117P00130000 | 2024-09-16 3:57PM EDT | 2025-01-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA250221P00130000 | 2024-09-16 1:44PM EDT | 2025-02-21 | 22.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250321P00130000 | 2024-09-16 2:19PM EDT | 2025-03-21 | 24.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA250417P00130000 | 2024-09-13 2:00PM EDT | 2025-04-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA250620P00130000 | 2024-09-16 12:56PM EDT | 2025-06-20 | 27.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250815P00130000 | 2024-09-13 10:31AM EDT | 2025-08-15 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00130000 | 2024-09-13 12:58PM EDT | 2025-09-19 | 29.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NVDA251219P00130000 | 2024-09-12 10:42AM EDT | 2025-12-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P00130000 | 2024-09-16 3:12PM EDT | 2026-01-16 | 32.77 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA260618P00130000 | 2024-09-16 12:37PM EDT | 2026-06-18 | 36.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P00130000 | 2024-09-16 2:12PM EDT | 2026-12-18 | 38.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.